Premium
Crown LNG Holdings Ltd (CGBSW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.0689 | 0.0043 | 6.66 | 0.064 | 0.0747 | 0.0601 | 87690 |
| 1737070500 | 0.0646 | -0.0153 | -19.15 | 0.0777 | 0.0777 | 0.047532 | 781706 |
| 1736984100 | 0.0799 | -0.0101 | -11.22 | 0.09 | 0.09 | 0.0704999 | 53100 |
| 1736897700 | 0.09 | -0.003 | -3.23 | 0.0902 | 0.1164 | 0.0752 | 48546 |
| 1736811300 | 0.093 | -0.0059 | -5.97 | 0.11 | 0.11 | 0.0875 | 300786 |
| 1736552100 | 0.0989 | 0.0052 | 5.55 | 0.095 | 0.1301 | 0.0756 | 602017 |
| 1736379300 | 0.0937 | 0.033703 | 56.17 | 0.0504 | 0.1 | 0.0504 | 1386229 |
| 1736292900 | 0.059997 | 0.009997 | 19.99 | 0.0414 | 0.0743 | 0.04 | 783364 |
| 1736206500 | 0.05 | -0.0125 | -20.00 | 0.078 | 0.078 | 0.049 | 62793 |
| 1735947300 | 0.0625 | 0.0113 | 22.07 | 0.0649 | 0.0789 | 0.0511 | 368118 |
| 1735860900 | 0.0512 | 0.0201 | 64.63 | 0.07 | 0.0829 | 0.0512 | 1183591 |
| 1735688100 | 0.0311 | 0.0011 | 3.67 | 0.0285 | 0.061054 | 0.0263 | 1481454 |
| 1735601700 | 0.03 | -0.0031 | -9.37 | 0.0273 | 0.0337 | 0.0273 | 25131 |
| 1735342500 | 0.0331 | -0.0014 | -4.06 | 0.0256 | 0.0343 | 0.0256 | 4643 |
| 1735256100 | 0.0345 | 0.0045 | 15.00 | 0.03 | 0.0345 | 0.0252 | 33227 |
| 1735077840 | 0.03 | 0.0069 | 29.87 | 0.0258 | 0.035 | 0.024933 | 29199 |
| 1734996900 | 0.0231 | 0.0007 | 3.13 | 0.027 | 0.027 | 0.0224 | 64533 |
| 1734737700 | 0.0224 | -0.0051 | -18.55 | 0.0224 | 0.0273 | 0.0224 | 4137 |
| 1734651300 | 0.0275 | 0.000341 | 1.26 | 0.0233 | 0.0276 | 0.0233 | 1037 |
| 1734564900 | 0.027159 | -0.002341 | -7.94 | 0.0287 | 0.0293 | 0.0224 | 21524 |
| 1734478500 | 0.0295 | 0.0043 | 17.06 | 0.0254999 | 0.0295 | 0.0225 | 22283 |
| 1734392100 | 0.0252 | -0.0008 | -3.08 | 0.0337999 | 0.0337999 | 0.0251 | 5358 |
| 1734132900 | 0.026 | -0.0004 | -1.52 | 0.026 | 0.034 | 0.025 | 22026 |
| 1734046500 | 0.0264 | -0.00921 | -25.86 | 0.0345 | 0.035 | 0.0264 | 21684 |
| 1733960100 | 0.03561 | 0.00061 | 1.74 | 0.035 | 0.039 | 0.03 | 35968 |
| 1733873700 | 0.035 | 0.007 | 25.00 | 0.0297 | 0.035 | 0.0297 | 13159 |
| 1733787300 | 0.028 | -0.001 | -3.45 | 0.0299 | 0.0299 | 0.0253 | 4178 |
| 1733528100 | 0.029 | 0 | 0.00 | 0.0348 | 0.0351 | 0.0253 | 102035 |
| 1733441700 | 0.029 | 0.0058001 | 25.00 | 0.035 | 0.0499 | 0.0233 | 163154 |
| 1733355300 | 0.0231999 | -0.0031 | -11.79 | 0.035 | 0.035 | 0.0222 | 2338 |
| 1733268900 | 0.0263 | -0.0087 | -24.86 | 0.035 | 0.035 | 0.0263 | 17891 |
| 1733182500 | 0.035 | 0.0118001 | 50.86 | 0.0337 | 0.035 | 0.0252 | 64156 |
| 1732917840 | 0.0231999 | -0.011705 | -33.53 | 0.0254999 | 0.035 | 0.0225 | 22978 |
| 1732750500 | 0.034905 | 5.0E-6 | 0.01 | 0.025105 | 0.035 | 0.025105 | 4726 |
| 1732664100 | 0.0349 | -0.0001 | -0.29 | 0.0206 | 0.035 | 0.0206 | 47094 |
| 1732577700 | 0.035 | 0.0045 | 14.75 | 0.0251 | 0.035 | 0.0206 | 59814 |
| 1732318500 | 0.0305 | 0.0004 | 1.33 | 0.0304 | 0.035 | 0.0304 | 37005 |
| 1732232100 | 0.0301 | -0.005 | -14.25 | 0.0351 | 0.044703 | 0.0301 | 9405 |
| 1732145700 | 0.0351 | 0.002 | 6.04 | 0.0313 | 0.05 | 0.0313 | 81481 |
| 1732059300 | 0.0331 | -0.0018 | -5.16 | 0.0347 | 0.035 | 0.0312 | 8464 |
| 1731972900 | 0.0349 | 0 | 0.00 | 0.035 | 0.035 | 0.0349 | 56021 |
| 1731713700 | 0.0349 | -0.0091 | -20.68 | 0.0313 | 0.035 | 0.0313 | 19902 |
| 1731627300 | 0.044 | 0.0089 | 25.36 | 0.035 | 0.044 | 0.0263 | 5319 |
| 1731540900 | 0.0351 | -0.0105 | -23.03 | 0.05 | 0.05 | 0.03 | 55956 |
| 1731454500 | 0.0456 | 0.008 | 21.28 | 0.037 | 0.0457 | 0.03 | 75571 |
| 1731368100 | 0.0376 | 0.0084 | 28.77 | 0.0288 | 0.0443 | 0.0233 | 178210 |
| 1731108900 | 0.0292 | -0.0008 | -2.67 | 0.0251 | 0.0292 | 0.0248 | 2070 |
| 1731022500 | 0.03 | 0.002 | 7.14 | 0.0281 | 0.0497999 | 0.024288 | 253651 |
| 1730936100 | 0.028 | -0.0065 | -18.84 | 0.06 | 0.06 | 0.0278 | 69478 |
| 1730849700 | 0.0345 | 0.0145 | 72.50 | 0.0202 | 0.0345 | 0.0202 | 1326 |
| 1730763300 | 0.02 | -0.0005 | -2.44 | 0.0388999 | 0.0388999 | 0.02 | 15614 |
| 1730500500 | 0.0205 | -0.0095 | -31.67 | 0.02 | 0.0499 | 0.02 | 57861 |
| 1730414100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.0398 | 0.016 | 61508 |
| 1730327700 | 0.035 | 0.0123 | 54.19 | 0.035 | 0.035 | 0.022701 | 10093 |
| 1730241300 | 0.0227 | -0.0073 | -24.33 | 0.0495 | 0.0495 | 0.0225 | 6969 |
| 1730154900 | 0.03 | 0 | 0.00 | 0.0214999 | 0.0467 | 0.0214999 | 28522 |
| 1729895700 | 0.03 | 0.01 | 50.00 | 0.0273 | 0.0549 | 0.0157099 | 106736 |
| 1729809300 | 0.02 | -0.004 | -16.67 | 0.021584 | 0.0297 | 0.02 | 27290 |
| 1729722900 | 0.024 | 0.003799 | 18.81 | 0.0275 | 0.027799 | 0.0214999 | 3762 |
| 1729636500 | 0.020201 | -0.007699 | -27.59 | 0.0268 | 0.0278 | 0.020201 | 8371 |
| 1729550100 | 0.0279 | 0.007699 | 38.11 | 0.0298 | 0.03 | 0.0166 | 21765 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
